615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,191200,897639642,953,953,953,953,9521
|
|
20250225,191100,897639642,953,953,953,953,0
|
|
20250225,191000,897639642,953,953,953,953,0
|
|
20250225,190900,897639642,953,953,953,953,0
|
|
20250225,190800,897639642,953,953,953,953,0
|
|
20250225,190700,897639642,953,953,953,953,0
|
|
20250225,190600,897639642,953,953,953,953,0
|
|
20250225,190500,897639642,953,953,953,953,0
|
|
20250225,190400,897639642,953,953,953,953,0
|
|
20250225,190300,897639642,953,953,953,953,0
|
|
20250225,190200,897639642,953,953,953,953,0
|
|
20250225,190100,897639642,953,953,953,953,0
|
|
20250225,190000,897639642,953,953,953,953,0
|
|
20250225,185900,897639642,953,953,953,953,0
|
|
20250225,185800,897639642,953,953,953,953,0
|
|
20250225,185700,897639642,953,953,953,953,0
|
|
20250225,185600,897639642,953,953,953,953,0
|
|
20250225,185500,897639642,953,953,953,953,0
|
|
20250225,185400,897639642,953,953,953,953,0
|
|
20250225,185300,897639642,953,953,953,953,0
|
|
20250225,185200,897639642,953,953,953,953,0
|
|
20250225,185100,897639642,953,953,953,953,0
|
|
20250225,185000,897639642,953,953,953,953,0
|
|
20250225,184900,897639642,953,953,953,953,0
|
|
20250225,184800,897639642,953,953,953,953,0
|
|
20250225,184700,897639642,953,953,953,953,0
|
|
20250225,184600,897639642,953,953,953,953,0
|
|
20250225,184500,897639642,953,953,953,953,0
|
|
20250225,184400,897639642,953,953,953,953,0
|
|
20250225,184300,897639642,953,953,953,953,0
|
|
20250225,184200,897639642,953,953,953,953,9521
|
|
20250225,184100,897639642,953,953,953,953,0
|
|
20250225,184000,897639642,953,953,953,953,0
|
|
20250225,183900,897639642,953,953,953,953,0
|
|
20250225,183800,897639642,953,953,953,953,0
|
|
20250225,183700,897639642,953,953,953,953,0
|
|
20250225,183600,897639642,953,953,953,953,0
|
|
20250225,183500,897639642,953,953,953,953,0
|
|
20250225,183400,897639642,953,953,953,953,0
|
|
20250225,183300,897639642,953,953,953,953,0
|
|
20250225,183200,897639642,953,953,953,953,0
|
|
20250225,183100,897639642,953,953,953,953,0
|
|
20250225,183000,897639642,953,953,953,953,0
|
|
20250225,182900,897639642,953,953,953,953,0
|
|
20250225,182800,897639642,953,953,953,953,0
|
|
20250225,182700,897639642,953,953,953,953,0
|
|
20250225,182600,897639642,953,953,953,953,0
|
|
20250225,182500,897639642,953,953,953,953,0
|
|
20250225,182400,897639642,953,953,953,953,0
|
|
20250225,182300,897639642,953,953,953,953,0
|
|
20250225,182200,897639642,953,953,953,953,0
|
|
20250225,182100,897639642,953,953,953,953,0
|
|
20250225,182000,897639642,953,953,953,953,0
|
|
20250225,181900,897639642,953,953,953,953,0
|
|
20250225,181800,897639642,953,953,953,953,0
|
|
20250225,181700,897639642,953,953,953,953,0
|
|
20250225,181600,897639642,953,953,953,953,0
|
|
20250225,181500,897639642,953,953,953,953,0
|
|
20250225,181400,897639642,953,953,953,953,0
|
|
20250225,181300,897639642,953,953,953,953,0
|
|
20250225,181200,897639642,953,953,953,953,9521
|
|
20250225,181100,897639642,953,953,953,953,0
|
|
20250225,181000,897639642,953,953,953,953,0
|
|
20250225,180900,897639642,953,953,953,953,0
|
|
20250225,180800,897639642,953,953,953,953,0
|
|
20250225,180700,897639642,953,953,953,953,0
|
|
20250225,180600,897639642,953,953,953,953,0
|
|
20250225,180500,897639642,953,953,953,953,0
|
|
20250225,180400,897639642,953,953,953,953,0
|
|
20250225,180300,897639642,953,953,953,953,0
|
|
20250225,180200,897639642,953,953,953,953,0
|
|
20250225,180100,897639642,953,953,953,953,0
|
|
20250225,180000,897639642,953,953,953,953,0
|
|
20250225,175900,897639642,953,953,953,953,0
|
|
20250225,175800,897639642,953,953,953,953,0
|
|
20250225,175700,897639642,953,953,953,953,0
|
|
20250225,175600,897639642,953,953,953,953,0
|
|
20250225,175500,897639642,953,953,953,953,0
|
|
20250225,175400,897639642,953,953,953,953,0
|
|
20250225,175300,897639642,953,953,953,953,0
|
|
20250225,175200,897639642,953,953,953,953,0
|
|
20250225,175100,897639642,953,953,953,953,0
|
|
20250225,175000,897639642,953,953,953,953,0
|
|
20250225,174900,897639642,953,953,953,953,0
|
|
20250225,174800,897639642,953,953,953,953,0
|
|
20250225,174700,897639642,953,953,953,953,0
|
|
20250225,174600,897639642,953,953,953,953,0
|
|
20250225,174500,897639642,953,953,953,953,0
|
|
20250225,174400,897639642,953,953,953,953,0
|
|
20250225,174300,897639642,953,953,953,953,0
|
|
20250225,174200,897639642,953,953,953,953,9521
|
|
20250225,174100,897639642,953,953,953,953,0
|
|
20250225,174000,897639642,953,953,953,953,0
|
|
20250225,173900,897639642,953,953,953,953,0
|
|
20250225,173800,897639642,953,953,953,953,0
|
|
20250225,173700,897639642,953,953,953,953,0
|
|
20250225,173600,897639642,953,953,953,953,0
|
|
20250225,173500,897639642,953,953,953,953,0
|
|
20250225,173400,897639642,953,953,953,953,0
|
|
20250225,173300,897639642,953,953,953,953,0
|
|
20250225,173200,897639642,953,953,953,953,0
|
|
20250225,173100,897639642,953,953,953,953,0
|
|
20250225,173000,897639642,953,953,953,953,0
|
|
20250225,172900,897639642,953,953,953,953,0
|
|
20250225,172800,897639642,953,953,953,953,0
|
|
20250225,172700,897639642,953,953,953,953,0
|
|
20250225,172600,897639642,953,953,953,953,0
|
|
20250225,172500,897639642,953,953,953,953,0
|
|
20250225,172400,897639642,953,953,953,953,0
|
|
20250225,172300,897639642,953,953,953,953,0
|
|
20250225,172200,897639642,953,953,953,953,0
|
|
20250225,172100,897639642,953,953,953,953,0
|
|
20250225,172000,897639642,953,953,953,953,0
|
|
20250225,171900,897639642,953,953,953,953,0
|
|
20250225,171800,897639642,953,953,953,953,0
|
|
20250225,171700,897639642,953,953,953,953,0
|
|
20250225,171600,897639642,953,953,953,953,0
|
|
20250225,171500,897639642,953,953,953,953,0
|
|
20250225,171400,897639642,953,953,953,953,0
|
|
20250225,171300,897639642,953,953,953,953,0
|
|
20250225,171200,897639642,953,953,953,953,9521
|
|
20250225,171100,897639642,953,953,953,953,0
|
|
20250225,171000,897639642,953,953,953,953,0
|
|
20250225,170900,897639642,953,953,953,953,0
|
|
20250225,170800,897639642,953,953,953,953,0
|
|
20250225,170700,897639642,953,953,953,953,0
|
|
20250225,170600,897639642,953,953,953,953,0
|
|
20250225,170500,897639642,953,953,953,953,0
|
|
20250225,170400,897639642,953,953,953,953,0
|
|
20250225,170300,897639642,953,953,953,953,0
|
|
20250225,170200,897639642,953,953,953,953,0
|
|
20250225,170100,897639642,953,953,953,953,0
|
|
20250225,170000,897639642,953,953,953,953,0
|
|
20250225,165900,897639642,953,953,953,953,0
|
|
20250225,165800,897639642,953,953,953,953,0
|
|
20250225,165700,897639642,953,953,953,953,0
|
|
20250225,165600,897639642,953,953,953,953,0
|
|
20250225,165500,897639642,953,953,953,953,0
|
|
20250225,165400,897639642,953,953,953,953,0
|
|
20250225,165300,897639642,953,953,953,953,0
|
|
20250225,165200,897639642,953,953,953,953,0
|
|
20250225,165100,897639642,953,953,953,953,0
|
|
20250225,165000,897639642,953,953,953,953,0
|
|
20250225,164900,897639642,953,953,953,953,0
|
|
20250225,164800,897639642,953,953,953,953,0
|
|
20250225,164700,897639642,953,953,953,953,0
|
|
20250225,164600,897639642,953,953,953,953,0
|
|
20250225,164500,897639642,953,953,953,953,0
|
|
20250225,164400,897639642,953,953,953,953,0
|
|
20250225,164300,897639642,953,953,953,953,0
|
|
20250225,164200,897639642,953,953,953,953,9521
|
|
20250225,164100,897639642,953,953,953,953,0
|
|
20250225,164000,897639642,953,953,953,953,0
|
|
20250225,163900,897639642,953,953,953,953,0
|
|
20250225,163800,897639642,953,953,953,953,0
|
|
20250225,163700,897639642,953,953,953,953,0
|
|
20250225,163600,897639642,953,953,953,953,0
|
|
20250225,163500,897639642,953,953,953,953,0
|
|
20250225,163400,897639642,953,953,953,953,0
|
|
20250225,163300,897639642,953,953,953,953,0
|
|
20250225,163200,897639642,953,953,953,953,0
|
|
20250225,163100,897639642,953,953,953,953,0
|
|
20250225,163000,897639642,953,953,953,953,0
|
|
20250225,162900,897639642,953,953,953,953,0
|
|
20250225,162800,897639642,953,953,953,953,0
|
|
20250225,162700,897639642,953,953,953,953,0
|
|
20250225,162600,897639642,953,953,953,953,0
|
|
20250225,162500,897639642,953,953,953,953,0
|
|
20250225,162400,897639642,953,953,953,953,0
|
|
20250225,162300,897639642,953,953,953,953,0
|
|
20250225,162200,897639642,953,953,953,953,0
|
|
20250225,162100,897639642,953,953,953,953,0
|
|
20250225,162000,897639642,953,953,953,953,0
|
|
20250225,161900,897639642,953,953,953,953,0
|
|
20250225,161800,897639642,953,953,953,953,0
|
|
20250225,161700,897639642,953,953,953,953,0
|
|
20250225,161600,897639642,953,953,953,953,0
|
|
20250225,161500,897639642,953,953,953,953,0
|
|
20250225,161400,897639642,953,953,953,953,0
|
|
20250225,161300,897639642,953,953,953,953,0
|
|
20250225,161200,897639642,953,953,953,953,9521
|
|
20250225,161100,897639642,953,953,953,953,0
|
|
20250225,161000,897639642,953,953,953,953,0
|
|
20250225,160900,897639642,953,953,953,953,0
|
|
20250225,160800,897639642,953,953,953,953,0
|
|
20250225,160700,897639642,953,953,953,953,0
|
|
20250225,160600,897639642,953,953,953,953,0
|
|
20250225,160500,897639642,953,953,953,953,0
|
|
20250225,160400,897639642,953,953,953,953,0
|
|
20250225,160300,897639642,953,953,953,953,0
|
|
20250225,160200,897639642,953,953,953,953,0
|
|
20250225,160100,897639642,953,953,953,953,0
|
|
20250225,160000,897639642,953,953,953,953,0
|
|
20250225,155900,897639642,953,953,953,953,0
|
|
20250225,155800,897639642,953,953,953,953,0
|
|
20250225,155700,897639642,953,953,953,953,0
|
|
20250225,155600,897639642,953,953,953,953,0
|
|
20250225,155500,897639642,953,953,953,953,0
|
|
20250225,155400,897639642,953,953,953,953,0
|
|
20250225,155300,897639642,953,953,953,953,0
|
|
20250225,155200,897639642,953,953,953,953,0
|
|
20250225,155100,897639642,953,953,953,953,0
|
|
20250225,155000,897639642,953,953,953,953,0
|
|
20250225,154900,897639642,953,953,953,953,0
|
|
20250225,154800,897639642,953,953,953,953,0
|
|
20250225,154700,897639642,953,953,953,953,0
|
|
20250225,154600,897639642,953,953,953,953,0
|
|
20250225,154500,897639642,953,953,953,953,0
|
|
20250225,154400,897639642,953,953,953,953,0
|
|
20250225,154300,897639642,953,953,953,953,0
|
|
20250225,154200,897639642,953,953,953,953,9521
|
|
20250225,154100,897639642,953,953,953,953,0
|
|
20250225,154000,897639642,953,953,953,953,0
|
|
20250225,153900,897639642,953,953,953,953,0
|
|
20250225,153800,897639642,953,953,953,953,0
|
|
20250225,153700,897639642,953,953,953,953,0
|
|
20250225,153600,897639642,953,953,953,953,0
|
|
20250225,153500,897639642,953,953,953,953,0
|
|
20250225,153400,897639642,953,953,953,953,0
|
|
20250225,153300,897639642,953,953,953,953,0
|
|
20250225,153200,897639642,953,953,953,953,0
|
|
20250225,153100,897639642,953,953,953,953,0
|
|
20250225,153000,897639642,953,953,953,953,9521
|
|
20250225,152900,888566129,952,952,952,952,0
|
|
20250225,152800,888566129,952,952,952,952,0
|
|
20250225,152700,888566129,952,952,952,952,0
|
|
20250225,152600,888566129,952,952,952,952,0
|
|
20250225,152500,888566129,952,952,952,952,0
|
|
20250225,152400,888566129,952,952,952,952,0
|
|
20250225,152300,888566129,952,952,952,952,0
|
|
20250225,152200,888566129,952,952,952,952,0
|
|
20250225,152100,888566129,952,952,952,952,0
|
|
20250225,152000,888566129,952,952,952,952,0
|
|
20250225,151900,888566129,952,952,952,951,60
|
|
20250225,151800,888509018,952,953,953,952,15
|
|
20250225,151700,888494732,953,953,953,953,0
|
|
20250225,151600,888494732,953,953,953,953,0
|
|
20250225,151500,888494732,953,953,953,953,11
|
|
20250225,151400,888484249,951,952,952,951,200
|
|
20250225,151300,888294038,953,953,953,953,4524
|
|
20250225,151200,883982666,953,953,953,953,1
|
|
20250225,151100,883981713,952,951,952,951,4317
|
|
20250225,151000,879873140,951,950,951,950,501
|
|
20250225,150900,879397189,951,950,951,950,31
|
|
20250225,150800,879367738,951,951,951,950,1950
|
|
20250225,150700,877514288,951,952,952,951,16160
|
|
20250225,150600,862139061,953,952,953,952,401
|
|
20250225,150500,861757308,953,953,953,953,2000
|
|
20250225,150400,859851308,953,953,953,953,1
|
|
20250225,150300,859850355,951,951,953,951,2191
|
|
20250225,150200,857766686,951,951,951,951,0
|
|
20250225,150100,857766686,951,951,951,950,4
|
|
20250225,150000,857762883,950,950,950,950,2097
|
|
20250225,145900,855770733,951,951,951,951,1827
|
|
20250225,145800,854033256,951,952,953,951,2414
|
|
20250225,145700,851737140,952,952,952,952,1000
|
|
20250225,145600,850785140,952,952,952,952,1210
|
|
20250225,145500,849633220,952,952,952,952,526
|
|
20250225,145400,849132468,952,952,952,952,1
|
|
20250225,145300,849131516,952,952,952,952,2
|
|
20250225,145200,849129612,952,952,952,952,2106
|
|
20250225,145100,847124700,952,952,952,952,0
|
|
20250225,145000,847124700,952,952,952,952,15
|
|
20250225,144900,847110420,952,950,952,950,520
|
|
20250225,144800,846616418,950,950,950,950,0
|
|
20250225,144700,846616418,950,950,950,950,5400
|
|
20250225,144600,841486418,952,952,952,952,0
|
|
20250225,144500,841486418,952,950,952,950,451
|
|
20250225,144400,841057966,951,952,952,951,3
|
|
20250225,144300,841055111,950,952,952,950,112
|
|
20250225,144200,840948709,951,951,951,951,0
|
|
20250225,144100,840948709,951,950,951,950,5611
|
|
20250225,144000,835614772,949,949,949,949,502
|
|
20250225,143900,835138374,950,949,950,949,89
|
|
20250225,143800,835053912,947,949,949,947,5800
|
|
20250225,143700,829551266,950,950,950,950,3875
|
|
20250225,143600,825870016,950,950,950,950,500
|
|
20250225,143500,825395016,951,951,951,951,0
|
|
20250225,143400,825395016,951,951,951,951,0
|
|
20250225,143300,825395016,951,951,951,951,111
|
|
20250225,143200,825289455,952,952,952,952,2000
|
|
20250225,143100,823385455,952,952,952,952,0
|
|
20250225,143000,823385455,952,952,952,952,0
|
|
20250225,142900,823385455,952,952,952,952,1
|
|
20250225,142800,823384503,953,953,953,953,0
|
|
20250225,142700,823384503,953,953,953,953,14
|
|
20250225,142600,823371161,953,953,953,953,0
|
|
20250225,142500,823371161,953,953,953,953,1
|
|
20250225,142400,823370208,949,949,949,949,2
|
|
20250225,142300,823368310,949,949,949,949,0
|
|
20250225,142200,823368310,949,950,950,948,5360
|
|
20250225,142100,818278550,950,950,950,950,130
|
|
20250225,142000,818155050,950,950,950,950,475
|
|
20250225,141900,817703800,950,950,950,950,926
|
|
20250225,141800,816824100,950,951,951,950,4601
|
|
20250225,141700,812449851,952,952,952,952,0
|
|
20250225,141600,812449851,952,952,952,952,2
|
|
20250225,141500,812447947,952,952,952,952,0
|
|
20250225,141400,812447947,952,951,952,951,211
|
|
20250225,141300,812247285,952,952,952,952,0
|
|
20250225,141200,812247285,952,952,952,952,0
|
|
20250225,141100,812247285,952,952,952,952,1
|
|
20250225,141000,812246333,953,953,953,953,1
|
|
20250225,140900,812245380,954,954,954,954,1
|
|
20250225,140800,812244426,953,953,953,953,1001
|
|
20250225,140700,811290473,951,951,951,951,0
|
|
20250225,140600,811290473,951,951,951,951,500
|
|
20250225,140500,810814973,951,952,952,951,19496
|
|
20250225,140400,792255782,951,951,951,951,1
|
|
20250225,140300,792254831,952,952,952,951,8
|
|
20250225,140200,792247220,951,951,951,951,500
|
|
20250225,140100,791771720,952,952,952,952,0
|
|
20250225,140000,791771720,952,952,952,952,2721
|
|
20250225,135900,789181328,951,951,951,951,0
|
|
20250225,135800,789181328,951,951,951,951,32
|
|
20250225,135700,789150896,951,951,951,951,60
|
|
20250225,135600,789093836,950,950,950,950,72
|
|
20250225,135500,789025436,950,950,950,949,2662
|
|
20250225,135400,786497752,951,951,951,951,779
|
|
20250225,135300,785756923,952,952,952,952,437
|
|
20250225,135200,785340899,953,953,953,953,0
|
|
20250225,135100,785340899,953,953,953,953,0
|
|
20250225,135000,785340899,953,953,953,953,2
|
|
20250225,134900,785338993,953,953,953,953,500
|
|
20250225,134800,784862493,953,953,953,953,1
|
|
20250225,134700,784861540,951,951,951,951,0
|
|
20250225,134600,784861540,951,952,952,951,122
|
|
20250225,134500,784745516,953,953,953,953,40
|
|
20250225,134400,784707396,951,951,951,951,0
|
|
20250225,134300,784707396,951,951,951,951,0
|
|
20250225,134200,784707396,951,951,951,951,4385
|
|
20250225,134100,780537261,952,952,952,952,449
|
|
20250225,134000,780109813,952,952,952,952,0
|
|
20250225,133900,780109813,952,952,952,952,1
|
|
20250225,133800,780108861,953,952,953,952,52
|
|
20250225,133700,780059356,952,954,954,952,1213
|
|
20250225,133600,778904566,954,954,954,954,3115
|
|
20250225,133500,775932856,954,954,954,954,0
|
|
20250225,133400,775932856,954,954,954,954,0
|
|
20250225,133300,775932856,954,954,954,954,0
|
|
20250225,133200,775932856,954,954,954,954,1
|
|
20250225,133100,775931902,954,954,954,954,2
|
|
20250225,133000,775929994,954,954,954,954,0
|
|
20250225,132900,775929994,954,954,954,954,52
|
|
20250225,132800,775880386,956,956,956,956,0
|
|
20250225,132700,775880386,956,956,956,956,4
|
|
20250225,132600,775876562,956,956,956,956,1
|
|
20250225,132500,775875606,956,956,956,956,0
|
|
20250225,132400,775875606,956,956,956,956,1
|
|
20250225,132300,775874650,951,957,957,951,3326
|
|
20250225,132200,772710333,957,957,957,957,5
|
|
20250225,132100,772705548,957,956,957,956,20
|
|
20250225,132000,772686423,956,956,956,956,6
|
|
20250225,131900,772680687,956,955,956,955,375
|
|
20250225,131800,772322459,955,955,955,954,24
|
|
20250225,131700,772299540,955,954,955,954,54
|
|
20250225,131600,772248020,954,954,954,954,839
|
|
20250225,131500,771447614,954,954,954,954,100
|
|
20250225,131400,771352214,954,954,954,954,10
|
|
20250225,131300,771342674,955,955,955,955,0
|
|
20250225,131200,771342674,955,955,955,955,1
|
|
20250225,131100,771341719,955,955,955,955,0
|
|
20250225,131000,771341719,955,955,955,955,0
|
|
20250225,130900,771341719,955,955,955,955,0
|
|
20250225,130800,771341719,955,955,955,955,0
|
|
20250225,130700,771341719,955,955,955,955,0
|
|
20250225,130600,771341719,955,952,955,952,47
|
|
20250225,130500,771296972,955,952,955,952,15120
|
|
20250225,130400,756902624,951,951,951,951,0
|
|
20250225,130300,756902624,951,951,951,951,0
|
|
20250225,130200,756902624,951,951,951,951,120
|
|
20250225,130100,756788504,951,951,951,951,50
|
|
20250225,130000,756740954,952,952,952,952,0
|
|
20250225,125900,756740954,952,952,952,952,0
|
|
20250225,125800,756740954,952,951,952,951,5647
|
|
20250225,125700,751370639,951,950,951,950,10000
|
|
20250225,125600,741860710,950,950,950,950,0
|
|
20250225,125500,741860710,950,950,950,950,1
|
|
20250225,125400,741859760,950,950,950,950,0
|
|
20250225,125300,741859760,950,951,951,950,546
|
|
20250225,125200,741341010,950,950,950,950,0
|
|
20250225,125100,741341010,950,950,950,950,0
|
|
20250225,125000,741341010,950,950,950,950,1792
|
|
20250225,124900,739638610,950,947,950,946,1001
|
|
20250225,124800,738691112,947,947,947,947,116
|
|
20250225,124700,738581260,947,947,947,947,0
|
|
20250225,124600,738581260,947,947,947,947,1500
|
|
20250225,124500,737160760,951,951,951,951,5
|
|
20250225,124400,737156005,951,951,951,951,1
|
|
20250225,124300,737155054,947,949,949,947,142
|
|
20250225,124200,737020304,949,949,949,949,100
|
|
20250225,124100,736925404,949,949,949,949,0
|
|
20250225,124000,736925404,949,948,949,948,230
|
|
20250225,123900,736707363,948,948,948,948,0
|
|
20250225,123800,736707363,948,947,948,947,992
|
|
20250225,123700,735767938,948,950,950,948,2769
|
|
20250225,123600,733141284,950,950,950,950,0
|
|
20250225,123500,733141284,950,950,950,950,0
|
|
20250225,123400,733141284,950,950,950,950,0
|
|
20250225,123300,733141284,950,950,950,950,0
|
|
20250225,123200,733141284,950,950,950,950,0
|
|
20250225,123100,733141284,950,950,950,950,526
|
|
20250225,123000,732641584,949,949,949,949,0
|
|
20250225,122900,732641584,949,949,949,949,0
|
|
20250225,122800,732641584,949,950,950,949,1543
|
|
20250225,122700,731176265,950,950,950,950,10
|
|
20250225,122600,731166765,949,949,949,949,1
|
|
20250225,122500,731165816,950,950,950,950,0
|
|
20250225,122400,731165816,950,950,950,950,0
|
|
20250225,122300,731165816,950,950,950,950,0
|
|
20250225,122200,731165816,950,950,950,950,2
|
|
20250225,122100,731163916,950,950,950,950,90
|
|
20250225,122000,731078416,950,947,950,947,2
|
|
20250225,121900,731076519,947,947,947,947,3788
|
|
20250225,121800,727489283,947,947,947,947,1000
|
|
20250225,121700,726542283,944,948,948,944,7830
|
|
20250225,121600,719142107,948,948,948,948,451
|
|
20250225,121500,718714559,948,948,948,948,500
|
|
20250225,121400,718240559,948,948,948,948,0
|
|
20250225,121300,718240559,948,948,948,948,100
|
|
20250225,121200,718145759,948,948,948,948,0
|
|
20250225,121100,718145759,948,948,948,948,10
|
|
20250225,121000,718136279,945,947,948,945,2941
|
|
20250225,120900,715355182,948,951,951,948,14111
|
|
20250225,120800,701962943,950,950,950,950,500
|
|
20250225,120700,701487943,951,951,951,951,0
|
|
20250225,120600,701487943,951,951,951,951,271
|
|
20250225,120500,701230222,952,952,952,952,0
|
|
20250225,120400,701230222,952,952,952,952,0
|
|
20250225,120300,701230222,952,952,952,952,0
|
|
20250225,120200,701230222,952,952,952,952,0
|
|
20250225,120100,701230222,952,952,952,952,3
|
|
20250225,120000,701227366,950,952,953,950,6006
|
|
20250225,115900,695517638,952,955,955,951,7011
|
|
20250225,115800,688843353,956,956,956,956,1
|
|
20250225,115700,688842397,954,954,954,954,0
|
|
20250225,115600,688842397,954,954,954,954,993
|
|
20250225,115500,687895075,954,953,954,953,3770
|
|
20250225,115400,684302262,953,953,953,953,0
|
|
20250225,115300,684302262,953,953,953,953,0
|
|
20250225,115200,684302262,953,951,953,951,35
|
|
20250225,115100,684268909,951,951,951,951,0
|
|
20250225,115000,684268909,951,951,951,951,0
|
|
20250225,114900,684268909,951,951,951,951,52
|
|
20250225,114800,684219457,952,952,953,951,15
|
|
20250225,114700,684205170,953,951,953,951,1501
|
|
20250225,114600,682777717,951,952,952,951,223
|
|
20250225,114500,682565425,953,956,956,953,15930
|
|
20250225,114400,667345842,956,956,956,956,0
|
|
20250225,114300,667345842,956,957,957,956,3536
|
|
20250225,114200,663963290,957,957,957,957,229
|
|
20250225,114100,663744137,957,958,958,957,1136
|
|
20250225,114000,662656984,959,959,959,959,0
|
|
20250225,113900,662656984,959,959,959,959,54
|
|
20250225,113800,662605198,959,957,959,957,31
|
|
20250225,113700,662575523,960,958,960,958,222
|
|
20250225,113600,662362843,958,958,958,958,0
|
|
20250225,113500,662362843,958,958,958,958,5
|
|
20250225,113400,662358053,958,958,958,958,5
|
|
20250225,113300,662353263,956,956,956,956,5
|
|
20250225,113200,662348483,956,958,958,956,1000
|
|
20250225,113100,661392480,959,957,959,956,3582
|
|
20250225,113000,657968034,958,958,958,958,188
|
|
20250225,112900,657787930,960,962,962,960,1004
|
|
20250225,112800,656824083,959,959,959,959,0
|
|
20250225,112700,656824083,959,961,961,959,1056
|
|
20250225,112600,655811311,962,962,962,962,0
|
|
20250225,112500,655811311,962,962,962,962,79
|
|
20250225,112400,655735313,962,962,962,962,60
|
|
20250225,112300,655677593,962,962,962,962,19
|
|
20250225,112200,655659315,962,962,962,962,208
|
|
20250225,112100,655459219,962,962,962,962,0
|
|
20250225,112000,655459219,962,962,962,962,12
|
|
20250225,111900,655447675,962,962,962,962,17
|
|
20250225,111800,655431321,962,962,962,962,100
|
|
20250225,111700,655335121,961,961,961,961,10
|
|
20250225,111600,655325511,962,962,962,962,0
|
|
20250225,111500,655325511,962,962,962,962,0
|
|
20250225,111400,655325511,962,960,962,960,910
|
|
20250225,111300,654451891,960,961,961,960,98
|
|
20250225,111200,654357804,962,964,964,962,1022
|
|
20250225,111100,653372620,964,964,964,964,1
|
|
20250225,111000,653371656,964,963,964,962,272
|
|
20250225,110900,653109770,960,960,960,960,0
|
|
20250225,110800,653109770,960,960,960,960,1030
|
|
20250225,110700,652120970,960,960,960,960,701
|
|
20250225,110600,651448010,959,959,959,959,79
|
|
20250225,110500,651372249,959,958,959,958,2116
|
|
20250225,110400,649343065,958,958,958,958,102
|
|
20250225,110300,649245349,959,959,959,959,6
|
|
20250225,110200,649239595,959,958,959,956,502
|
|
20250225,110100,648759268,959,960,960,959,2
|
|
20250225,110000,648757349,959,959,959,959,100
|
|
20250225,105900,648661449,960,961,961,960,403
|
|
20250225,105800,648274479,961,961,961,961,0
|
|
20250225,105700,648274479,961,960,961,960,210
|
|
20250225,105600,648072769,960,960,960,960,100
|
|
20250225,105500,647976769,960,957,960,956,11624
|
|
20250225,105400,636854250,958,959,959,958,617
|
|
20250225,105300,636263127,959,959,959,959,245
|
|
20250225,105200,636028172,960,960,960,960,102
|
|
20250225,105100,635930252,960,963,965,960,222
|
|
20250225,105000,635717002,961,962,962,960,5519
|
|
20250225,104900,630418241,962,962,966,962,1062
|
|
20250225,104800,629394110,960,964,964,960,1836
|
|
20250225,104700,627627696,964,963,969,961,4260
|
|
20250225,104600,623523544,962,961,962,961,224
|
|
20250225,104500,623308157,959,958,959,958,1699
|
|
20250225,104400,621678921,958,960,961,958,5468
|
|
20250225,104300,616433873,960,957,960,955,5003
|
|
20250225,104200,611646184,960,957,960,957,3710
|
|
20250225,104100,608088085,956,956,956,956,644
|
|
20250225,104000,607472421,956,955,956,955,55
|
|
20250225,103900,607419895,954,950,954,950,9289
|
|
20250225,103800,598586323,950,950,950,950,774
|
|
20250225,103700,597851023,950,950,950,950,1
|
|
20250225,103600,597850073,950,948,950,948,6806
|
|
20250225,103500,591395879,948,948,949,948,508
|
|
20250225,103400,590913795,950,950,950,950,1
|
|
20250225,103300,590912845,948,948,948,948,9
|
|
20250225,103200,590904313,948,948,950,948,418
|
|
20250225,103100,590507454,947,949,949,947,1079
|
|
20250225,103000,589483532,949,949,949,948,10002
|
|
20250225,102900,579991635,947,952,953,946,9205
|
|
20250225,102800,571265518,950,949,950,948,2695
|
|
20250225,102700,568709273,949,952,952,949,27897
|
|
20250225,102600,542204974,953,954,954,953,782
|
|
20250225,102500,541459693,954,954,954,953,1067
|
|
20250225,102400,540441875,954,953,954,953,4348
|
|
20250225,102300,536294180,953,953,953,953,613
|
|
20250225,102200,535709991,953,953,953,953,468
|
|
20250225,102100,535263987,953,953,953,952,1699
|
|
20250225,102000,533645840,953,953,953,953,2020
|
|
20250225,101900,531720780,953,955,955,953,1200
|
|
20250225,101800,530576181,956,956,956,956,4060
|
|
20250225,101700,526694821,957,956,961,956,2387
|
|
20250225,101600,524410240,956,956,956,956,3
|
|
20250225,101500,524407372,955,955,955,955,0
|
|
20250225,101400,524407372,955,955,955,955,4010
|
|
20250225,101300,520577822,955,955,955,955,568
|
|
20250225,101200,520035382,955,955,955,955,1
|
|
20250225,101100,520034427,955,956,956,955,6
|
|
20250225,101000,520028693,956,955,957,954,708
|
|
20250225,100900,519352335,955,956,956,954,183
|
|
20250225,100800,519177716,956,953,956,953,501
|
|
20250225,100700,518700260,955,951,955,951,4145
|
|
20250225,100600,514754119,950,950,951,950,931
|
|
20250225,100500,513869667,950,949,951,948,1062
|
|
20250225,100400,512862455,949,949,949,948,1967
|
|
20250225,100300,510996040,949,954,954,949,21613
|
|
20250225,100200,490452749,954,956,956,954,246
|
|
20250225,100100,490218041,955,955,955,955,0
|
|
20250225,100000,490218041,955,954,955,954,34
|
|
20250225,095900,490185572,951,954,957,951,25571
|
|
20250225,095800,465838865,953,953,953,953,199
|
|
20250225,095700,465649218,953,956,956,953,5009
|
|
20250225,095600,460871505,956,956,956,956,1
|
|
20250225,095500,460870549,957,956,957,955,1012
|
|
20250225,095400,459903362,956,957,957,956,406
|
|
20250225,095300,459515220,957,957,957,957,1052
|
|
20250225,095200,458508456,957,959,959,955,10006
|
|
20250225,095100,448946738,959,960,960,959,251
|
|
20250225,095000,448706018,960,960,960,960,2
|
|
20250225,094900,448704098,957,957,957,957,603
|
|
20250225,094800,448127027,954,955,955,953,6777
|
|
20250225,094700,441660789,957,957,957,955,3543
|
|
20250225,094600,438273624,958,962,962,958,10543
|
|
20250225,094500,428162992,962,962,962,962,577
|
|
20250225,094400,427607918,961,961,961,961,332
|
|
20250225,094300,427288866,957,960,960,957,1531
|
|
20250225,094200,425821183,959,959,959,959,1289
|
|
20250225,094100,424585032,958,958,958,958,4292
|
|
20250225,094000,420473296,958,961,961,957,1970
|
|
20250225,093900,418587540,961,959,961,958,402
|
|
20250225,093800,418202362,962,959,962,959,3523
|
|
20250225,093700,414823402,956,958,958,951,12397
|
|
20250225,093600,402989356,959,961,961,958,6651
|
|
20250225,093500,396611260,961,962,962,961,10864
|
|
20250225,093400,386170742,961,960,961,959,2982
|
|
20250225,093300,383310802,959,963,963,959,16098
|
|
20250225,093200,367827933,967,964,967,963,1002
|
|
20250225,093100,366862949,967,965,967,963,6901
|
|
20250225,093000,360208517,966,970,970,966,2560
|
|
20250225,092900,357732095,969,968,969,968,35
|
|
20250225,092800,357698192,967,966,967,964,359
|
|
20250225,092700,357351215,966,966,966,966,205
|
|
20250225,092600,357153185,964,964,965,964,19
|
|
20250225,092500,357134860,964,962,965,962,2229
|
|
20250225,092400,354990476,962,962,962,962,309
|
|
20250225,092300,354693218,962,964,966,962,9328
|
|
20250225,092200,345713204,965,967,969,965,3115
|
|
20250225,092100,342703810,967,969,969,967,287
|
|
20250225,092000,342426277,969,970,970,969,503
|
|
20250225,091900,341938368,970,970,970,970,1000
|
|
20250225,091800,340968368,971,966,972,965,23129
|
|
20250225,091700,318583003,966,973,973,966,4511
|
|
20250225,091600,314208888,973,969,973,966,16561
|
|
20250225,091500,298164206,970,980,980,970,46006
|
|
20250225,091400,253187305,981,984,984,981,7910
|
|
20250225,091300,245425350,984,982,987,981,20859
|
|
20250225,091200,224909150,982,982,982,982,8302
|
|
20250225,091100,216756586,985,988,988,982,10457
|
|
20250225,091000,206460101,985,984,992,984,28927
|
|
20250225,090900,177889817,980,983,985,980,16708
|
|
20250225,090800,161473763,985,981,988,981,15894
|
|
20250225,090700,145805653,981,988,990,981,13406
|
|
20250225,090600,132558274,989,969,992,969,49283
|
|
20250225,090500,84176222,967,968,968,964,20794
|
|
20250225,090400,64096998,967,970,970,967,11267
|
|
20250225,090300,53188666,971,969,971,969,1208
|
|
20250225,090200,52016904,969,971,975,969,23926
|
|
20250225,090100,28780492,971,968,974,968,11529
|
|
20250225,090000,17592558,962,971,971,961,18161
|